Inventiva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.360 | 5.660 | 5.360 | 5.660 | 5.660 | 38,794 |
| 2023-01-13 | 5.100 | 5.310 | 5.100 | 5.260 | 5.260 | 17,606 |
| 2023-01-12 | 5.080 | 5.200 | 4.965 | 5.150 | 5.150 | 25,200 |
| 2023-01-11 | 4.900 | 5.200 | 4.880 | 5.100 | 5.100 | 49,556 |
| 2023-01-10 | 4.805 | 4.955 | 4.800 | 4.900 | 4.900 | 22,836 |
| 2023-01-09 | 4.750 | 4.860 | 4.675 | 4.860 | 4.860 | 33,965 |
| 2023-01-06 | 4.900 | 4.900 | 4.700 | 4.760 | 4.760 | 13,651 |
| 2023-01-05 | 4.870 | 4.990 | 4.775 | 4.860 | 4.860 | 25,283 |
| 2023-01-04 | 4.960 | 5.150 | 4.760 | 4.780 | 4.780 | 50,371 |
| 2023-01-03 | 4.830 | 5.080 | 4.805 | 4.880 | 4.880 | 44,478 |
| 2023-01-02 | 4.500 | 4.920 | 4.490 | 4.860 | 4.860 | 53,339 |
| 2022-12-30 | 4.530 | 4.530 | 4.445 | 4.475 | 4.475 | 5,053 |
| 2022-12-29 | 4.440 | 4.550 | 4.405 | 4.550 | 4.550 | 15,512 |
| 2022-12-28 | 4.440 | 4.515 | 4.400 | 4.400 | 4.400 | 5,497 |
| 2022-12-27 | 4.590 | 4.590 | 4.415 | 4.440 | 4.440 | 16,843 |
| 2022-12-23 | 4.400 | 4.585 | 4.395 | 4.540 | 4.540 | 25,323 |
| 2022-12-22 | 4.280 | 4.435 | 4.280 | 4.385 | 4.385 | 12,088 |
| 2022-12-21 | 4.300 | 4.340 | 4.270 | 4.335 | 4.335 | 10,345 |
| 2022-12-20 | 4.390 | 4.390 | 4.250 | 4.305 | 4.305 | 13,717 |
| 2022-12-19 | 4.015 | 4.540 | 4.015 | 4.355 | 4.355 | 73,572 |
| 2022-12-16 | 4.085 | 4.085 | 4.010 | 4.045 | 4.045 | 13,011 |
| 2022-12-15 | 4.175 | 4.175 | 4.035 | 4.085 | 4.085 | 16,329 |
| 2022-12-14 | 4.250 | 4.250 | 4.175 | 4.175 | 4.175 | 4,830 |
| 2022-12-13 | 4.070 | 4.225 | 4.060 | 4.200 | 4.200 | 9,414 |
| 2022-12-12 | 4.150 | 4.150 | 4.030 | 4.070 | 4.070 | 6,252 |
| 2022-12-09 | 4.085 | 4.150 | 4.075 | 4.150 | 4.150 | 2,777 |
| 2022-12-08 | 4.175 | 4.175 | 4.075 | 4.085 | 4.085 | 8,217 |
| 2022-12-07 | 4.360 | 4.360 | 4.100 | 4.175 | 4.175 | 20,941 |
| 2022-12-06 | 4.385 | 4.385 | 4.230 | 4.300 | 4.300 | 6,810 |
| 2022-12-05 | 4.200 | 4.400 | 4.165 | 4.385 | 4.385 | 19,370 |
| 2022-12-02 | 4.160 | 4.290 | 4.140 | 4.160 | 4.160 | 5,377 |
| 2022-12-01 | 4.200 | 4.280 | 4.155 | 4.165 | 4.165 | 14,920 |
| 2022-11-30 | 4.300 | 4.305 | 4.130 | 4.180 | 4.180 | 19,244 |
| 2022-11-29 | 4.230 | 4.645 | 4.200 | 4.310 | 4.310 | 105,668 |
| 2022-11-28 | 4.050 | 4.170 | 4.000 | 4.130 | 4.130 | 19,090 |
| 2022-11-25 | 4.000 | 4.080 | 3.945 | 4.055 | 4.055 | 34,400 |
| 2022-11-24 | 3.940 | 4.045 | 3.940 | 4.035 | 4.035 | 27,150 |
| 2022-11-23 | 3.990 | 4.095 | 3.885 | 3.925 | 3.925 | 30,709 |
| 2022-11-22 | 4.165 | 4.200 | 3.850 | 3.915 | 3.915 | 44,474 |
| 2022-11-21 | 4.290 | 4.290 | 4.060 | 4.145 | 4.145 | 29,076 |
| 2022-11-18 | 4.350 | 4.350 | 4.190 | 4.200 | 4.200 | 15,704 |
| 2022-11-17 | 4.290 | 4.425 | 4.285 | 4.350 | 4.350 | 14,596 |
| 2022-11-16 | 4.300 | 4.300 | 4.160 | 4.290 | 4.290 | 30,393 |
| 2022-11-15 | 4.485 | 4.485 | 4.200 | 4.305 | 4.305 | 38,699 |
| 2022-11-14 | 4.350 | 4.680 | 4.350 | 4.575 | 4.575 | 50,371 |
| 2022-11-11 | 4.110 | 4.350 | 4.065 | 4.325 | 4.325 | 21,133 |
| 2022-11-10 | 4.200 | 4.205 | 4.080 | 4.155 | 4.155 | 41,522 |
| 2022-11-09 | 4.250 | 4.390 | 4.205 | 4.250 | 4.250 | 20,911 |
| 2022-11-08 | 4.280 | 4.385 | 4.180 | 4.260 | 4.260 | 51,616 |
| 2022-11-07 | 4.550 | 4.560 | 4.275 | 4.310 | 4.310 | 37,512 |
| 2022-11-04 | 4.500 | 4.600 | 4.440 | 4.540 | 4.540 | 24,099 |
| 2022-11-03 | 4.860 | 4.860 | 4.445 | 4.520 | 4.520 | 48,643 |
| 2022-11-02 | 4.810 | 4.935 | 4.645 | 4.780 | 4.780 | 28,930 |
| 2022-11-01 | 4.650 | 4.900 | 4.610 | 4.670 | 4.670 | 35,276 |
| 2022-10-31 | 5.480 | 5.480 | 4.500 | 4.710 | 4.710 | 302,908 |
| 2022-10-28 | 6.080 | 6.160 | 5.700 | 5.740 | 5.740 | 39,387 |
| 2022-10-27 | 6.100 | 6.160 | 6.000 | 6.080 | 6.080 | 28,970 |
| 2022-10-26 | 5.560 | 6.070 | 5.560 | 6.020 | 6.020 | 31,965 |
| 2022-10-25 | 5.920 | 6.090 | 5.550 | 5.570 | 5.570 | 37,055 |
| 2022-10-24 | 6.180 | 6.180 | 5.850 | 5.900 | 5.900 | 39,402 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.